Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.96 | 39.96 | 36.68 | 36.82 | 78,951 | -3.67(-9.05%) |
Apr 28, 2022 | 39.69 | 40.89 | 39.18 | 40.49 | 60,255 | +1.33(+3.39%) |
Apr 27, 2022 | 39.91 | 40.80 | 39.02 | 39.16 | 54,820 | -0.56(-1.42%) |
Apr 26, 2022 | 40.88 | 42.02 | 39.73 | 39.73 | 61,022 | -1.27(-3.10%) |
Apr 25, 2022 | 42.18 | 42.18 | 39.10 | 41.00 | 116,228 | -0.99(-2.36%) |
Apr 22, 2022 | 43.92 | 44.09 | 41.81 | 41.99 | 123,556 | -2.26(-5.11%) |
Apr 21, 2022 | 46.47 | 46.47 | 44.05 | 44.25 | 90,395 | -2.21(-4.77%) |
Apr 20, 2022 | 46.03 | 47.06 | 46.03 | 46.47 | 82,243 | +1.17(+2.59%) |
Apr 19, 2022 | 44.82 | 45.57 | 44.49 | 45.29 | 53,038 | +0.78(+1.76%) |
Apr 18, 2022 | 45.29 | 46.12 | 43.87 | 44.51 | 68,049 | -0.61(-1.35%) |
Apr 14, 2022 | 45.17 | 46.07 | 45.12 | 45.12 | 100,837 | -0.10(-0.23%) |
Apr 13, 2022 | 45.68 | 45.70 | 44.27 | 45.22 | 83,710 | -0.20(-0.44%) |
Apr 12, 2022 | 45.34 | 46.07 | 44.16 | 45.42 | 96,249 | +0.37(+0.83%) |
Apr 11, 2022 | 47.19 | 47.19 | 44.73 | 45.05 | 161,211 | -1.87(-3.99%) |
Apr 08, 2022 | 46.94 | 47.29 | 45.71 | 46.92 | 105,100 | +0.50(+1.07%) |
Apr 07, 2022 | 47.09 | 47.09 | 45.14 | 46.43 | 115,330 | -0.35(-0.76%) |
Apr 06, 2022 | 44.08 | 46.80 | 44.05 | 46.78 | 83,059 | +2.73(+6.20%) |
Apr 05, 2022 | 43.16 | 45.54 | 43.16 | 44.05 | 67,527 | +0.75(+1.74%) |
Apr 04, 2022 | 44.16 | 44.16 | 41.96 | 43.30 | 94,856 | -0.96(-2.18%) |
Apr 01, 2022 | 42.45 | 44.33 | 41.78 | 44.26 | 74,987 | +1.82(+4.30%) |
Mar 31, 2022 | 42.83 | 43.65 | 42.44 | 42.44 | 99,238 | -0.27(-0.63%) |
Mar 30, 2022 | 41.45 | 42.70 | 41.38 | 42.70 | 56,695 | +1.16(+2.80%) |
Mar 29, 2022 | 40.57 | 41.59 | 40.28 | 41.54 | 52,977 | +1.09(+2.69%) |
Mar 28, 2022 | 40.07 | 40.45 | 39.14 | 40.45 | 54,828 | +0.73(+1.85%) |
Mar 25, 2022 | 38.28 | 39.73 | 38.28 | 39.72 | 64,624 | +1.62(+4.26%) |
Mar 24, 2022 | 36.96 | 38.18 | 36.96 | 38.09 | 39,527 | +1.18(+3.21%) |
Mar 23, 2022 | 36.55 | 37.55 | 36.19 | 36.91 | 34,561 | +0.28(+0.77%) |
Mar 22, 2022 | 37.12 | 37.12 | 35.95 | 36.63 | 39,732 | +0.01(+0.04%) |
Mar 21, 2022 | 35.91 | 37.08 | 35.91 | 36.62 | 82,225 | +0.87(+2.42%) |
Mar 18, 2022 | 37.03 | 37.31 | 35.71 | 35.75 | 43,651 | -1.04(-2.82%) |
Mar 17, 2022 | 36.36 | 37.58 | 36.34 | 36.79 | 54,004 | +0.35(+0.97%) |
Mar 16, 2022 | 36.73 | 36.74 | 34.94 | 36.43 | 55,625 | -0.22(-0.60%) |
Mar 15, 2022 | 36.21 | 36.81 | 35.67 | 36.65 | 41,913 | +1.35(+3.83%) |
Mar 14, 2022 | 35.75 | 36.32 | 34.76 | 35.30 | 34,377 | -0.01(-0.03%) |
Mar 11, 2022 | 36.04 | 36.48 | 35.30 | 35.31 | 20,560 | -0.60(-1.66%) |
Mar 10, 2022 | 34.28 | 35.92 | 35.91 | 30,803 | +0.89(+2.55%) | |
Mar 09, 2022 | 36.61 | 36.61 | 34.88 | 35.02 | 29,668 | -0.83(-2.31%) |
Mar 08, 2022 | 37.93 | 38.35 | 35.79 | 35.84 | 105,375 | -1.69(-4.49%) |
Mar 07, 2022 | 36.36 | 37.71 | 35.52 | 37.53 | 146,301 | +1.42(+3.93%) |
Mar 04, 2022 | 33.66 | 36.21 | 33.52 | 36.11 | 126,045 | +2.19(+6.46%) |
Mar 03, 2022 | 32.52 | 34.35 | 32.52 | 33.92 | 69,519 | +1.75(+5.45%) |
Mar 02, 2022 | 31.34 | 32.48 | 31.28 | 32.17 | 44,038 | +1.05(+3.37%) |
Mar 01, 2022 | 31.66 | 32.49 | 30.40 | 31.12 | 31,011 | -0.79(-2.48%) |
Feb 28, 2022 | 30.97 | 31.93 | 30.89 | 31.91 | 38,250 | +0.49(+1.55%) |
Feb 25, 2022 | 28.99 | 31.43 | 29.89 | 31.43 | 59,578 | +2.67(+9.27%) |
Feb 24, 2022 | 27.37 | 28.76 | 27.14 | 28.76 | 90,001 | +0.65(+2.30%) |
Feb 23, 2022 | 29.52 | 29.52 | 28.05 | 28.11 | 39,707 | -1.50(-5.05%) |
Feb 22, 2022 | 29.95 | 29.95 | 29.05 | 29.61 | 65,395 | -0.08(-0.26%) |
Feb 18, 2022 | 29.68 | 0 | -0.23(-0.76%) | |||
Feb 17, 2022 | 29.40 | 30.21 | 28.72 | 29.91 | 35,429 | +0.12(+0.42%) |
Feb 16, 2022 | 29.93 | 30.09 | 28.92 | 29.79 | 47,444 | +0.19(+0.64%) |
Feb 15, 2022 | 30.59 | 30.87 | 29.19 | 29.60 | 33,486 | -0.47(-1.55%) |
Feb 14, 2022 | 30.90 | 30.90 | 29.19 | 30.06 | 50,811 | -0.71(-2.32%) |
Feb 11, 2022 | 30.99 | 31.79 | 30.45 | 30.78 | 40,815 | -0.01(-0.03%) |
Feb 10, 2022 | 32.50 | 32.66 | 30.58 | 30.79 | 65,815 | -2.49(-7.47%) |
Feb 09, 2022 | 33.43 | 33.74 | 33.00 | 33.27 | 38,226 | +0.45(+1.36%) |
Feb 08, 2022 | 33.25 | 33.39 | 32.71 | 32.83 | 14,483 | +0.06(+0.17%) |
Feb 07, 2022 | 32.91 | 33.11 | 32.20 | 32.77 | 19,239 | -0.16(-0.49%) |
Feb 04, 2022 | 32.68 | 33.74 | 31.95 | 32.93 | 62,547 | -0.73(-2.18%) |
Feb 03, 2022 | 33.80 | 33.66 | 24,791 | -0.50(-1.45%) | ||
Feb 02, 2022 | 32.78 | 34.25 | 32.77 | 34.16 | 32,781 | +1.39(+4.24%) |